Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.32 | 42.61 | 41.47 | 41.94 | 585,366 | +0.37(+0.89%) |
Oct 30, 2014 | 40.31 | 41.63 | 40.16 | 41.57 | 479,435 | +1.12(+2.77%) |
Oct 29, 2014 | 40.29 | 40.54 | 39.93 | 40.45 | 303,956 | +0.11(+0.27%) |
Oct 28, 2014 | 40.59 | 40.59 | 39.74 | 40.34 | 429,985 | -0.22(-0.54%) |
Oct 27, 2014 | 39.69 | 40.71 | 39.62 | 40.56 | 567,029 | +0.94(+2.37%) |
Oct 24, 2014 | 39.47 | 40.15 | 39.05 | 39.62 | 281,934 | +0.32(+0.81%) |
Oct 23, 2014 | 39.96 | 40.34 | 39.28 | 39.30 | 572,247 | -0.49(-1.23%) |
Oct 22, 2014 | 39.66 | 40.18 | 39.66 | 39.79 | 803,363 | +0.21(+0.53%) |
Oct 21, 2014 | 38.51 | 39.73 | 38.51 | 39.58 | 1,333,739 | +1.09(+2.83%) |
Oct 20, 2014 | 37.80 | 38.51 | 37.56 | 38.49 | 633,237 | +0.67(+1.77%) |
Oct 17, 2014 | 38.85 | 39.00 | 37.71 | 37.82 | 798,277 | -0.58(-1.51%) |
Oct 16, 2014 | 37.90 | 39.10 | 37.62 | 38.40 | 832,677 | -0.17(-0.44%) |
Oct 15, 2014 | 38.45 | 38.98 | 37.77 | 38.57 | 723,307 | -0.46(-1.18%) |
Oct 14, 2014 | 38.54 | 39.11 | 38.50 | 39.03 | 847,150 | +0.85(+2.23%) |
Oct 13, 2014 | 38.36 | 38.65 | 37.15 | 38.18 | 1,009,687 | -0.25(-0.65%) |
Oct 10, 2014 | 37.67 | 38.63 | 37.67 | 38.43 | 762,288 | +0.58(+1.53%) |
Oct 09, 2014 | 38.29 | 38.65 | 37.81 | 37.85 | 757,117 | -0.42(-1.10%) |
Oct 08, 2014 | 37.65 | 38.50 | 37.62 | 38.27 | 1,162,205 | +0.62(+1.65%) |
Oct 07, 2014 | 37.80 | 38.25 | 37.56 | 37.65 | 2,677,272 | -1.01(-2.61%) |
Oct 06, 2014 | 39.75 | 39.90 | 38.57 | 38.66 | 793,516 | -1.00(-2.52%) |
Oct 03, 2014 | 39.78 | 40.43 | 39.58 | 39.66 | 450,832 | +0.12(+0.30%) |
Oct 02, 2014 | 39.31 | 39.63 | 38.69 | 39.54 | 538,890 | +0.21(+0.53%) |
Oct 01, 2014 | 39.83 | 39.97 | 39.19 | 39.33 | 637,926 | -0.53(-1.33%) |
Sep 30, 2014 | 40.14 | 40.28 | 39.46 | 39.86 | 592,912 | -0.39(-0.97%) |
Sep 29, 2014 | 40.24 | 40.50 | 39.80 | 40.25 | 395,396 | -0.23(-0.57%) |
Sep 26, 2014 | 39.50 | 40.58 | 39.25 | 40.48 | 579,670 | +1.02(+2.58%) |
Sep 25, 2014 | 39.51 | 39.71 | 38.89 | 39.46 | 352,495 | -0.24(-0.60%) |
Sep 24, 2014 | 38.95 | 39.79 | 38.53 | 39.70 | 724,592 | +0.36(+0.92%) |
Sep 23, 2014 | 39.55 | 40.35 | 39.14 | 39.34 | 947,176 | -0.43(-1.08%) |
Sep 22, 2014 | 40.08 | 40.25 | 38.73 | 39.77 | 1,127,605 | -0.49(-1.22%) |
Sep 19, 2014 | 40.41 | 40.80 | 39.72 | 40.26 | 1,215,687 | -0.20(-0.49%) |
Sep 18, 2014 | 39.33 | 40.55 | 39.00 | 40.46 | 960,835 | +1.36(+3.48%) |
Sep 17, 2014 | 38.50 | 39.25 | 38.17 | 39.10 | 935,221 | +0.49(+1.27%) |
Sep 16, 2014 | 37.76 | 38.71 | 37.68 | 38.61 | 501,658 | +0.65(+1.71%) |
Sep 15, 2014 | 38.26 | 38.36 | 37.70 | 37.96 | 454,217 | -0.14(-0.37%) |
Sep 12, 2014 | 38.14 | 38.18 | 37.69 | 38.10 | 433,429 | +0.09(+0.24%) |
Sep 11, 2014 | 37.71 | 38.19 | 36.59 | 38.01 | 983,127 | +0.12(+0.32%) |
Sep 10, 2014 | 37.15 | 38.30 | 36.25 | 37.89 | 1,459,029 | +0.71(+1.91%) |
Sep 09, 2014 | 38.49 | 39.81 | 36.81 | 37.18 | 2,030,703 | +1.12(+3.11%) |
Sep 08, 2014 | 36.79 | 37.03 | 35.41 | 36.06 | 1,350,898 | -0.53(-1.45%) |
Sep 05, 2014 | 37.25 | 37.25 | 36.35 | 36.59 | 590,857 | -0.71(-1.90%) |
Sep 04, 2014 | 36.51 | 37.37 | 36.26 | 37.30 | 667,862 | +0.98(+2.70%) |
Sep 03, 2014 | 36.93 | 37.06 | 36.16 | 36.32 | 452,124 | -0.37(-1.01%) |
Sep 02, 2014 | 35.97 | 36.93 | 35.82 | 36.69 | 623,697 | +1.02(+2.86%) |
Aug 29, 2014 | 35.93 | 35.67 | 35.67 | 35.67 | 184,400 | -0.28(-0.78%) |
Aug 28, 2014 | 35.46 | 36.26 | 34.77 | 35.95 | 250,833 | +0.24(+0.67%) |
Aug 27, 2014 | 35.52 | 35.92 | 35.43 | 35.71 | 177,292 | +0.18(+0.51%) |
Aug 26, 2014 | 35.64 | 35.80 | 35.38 | 35.53 | 248,177 | -0.18(-0.50%) |
Aug 25, 2014 | 35.77 | 35.77 | 35.35 | 35.71 | 287,595 | -0.02(-0.06%) |
Aug 22, 2014 | 34.62 | 35.84 | 34.41 | 35.73 | 487,704 | +1.24(+3.60%) |
Aug 21, 2014 | 33.96 | 34.69 | 33.88 | 34.49 | 579,639 | +0.43(+1.26%) |
Aug 20, 2014 | 34.63 | 34.63 | 33.84 | 34.06 | 369,313 | -0.72(-2.07%) |
Aug 19, 2014 | 34.45 | 35.00 | 34.06 | 34.78 | 485,882 | +0.51(+1.49%) |
Aug 18, 2014 | 33.74 | 34.59 | 33.53 | 34.27 | 370,381 | +0.82(+2.45%) |
Aug 15, 2014 | 33.80 | 33.80 | 33.25 | 33.45 | 202,307 | -0.06(-0.18%) |
Aug 14, 2014 | 33.08 | 33.89 | 33.08 | 33.51 | 299,512 | +0.47(+1.42%) |
Aug 13, 2014 | 32.99 | 33.03 | 32.28 | 33.04 | 295,097 | +0.12(+0.36%) |
Aug 12, 2014 | 33.16 | 33.45 | 32.73 | 32.92 | 382,733 | -0.36(-1.08%) |
Aug 11, 2014 | 33.42 | 33.98 | 32.70 | 33.28 | 318,071 | +0.03(+0.09%) |
Aug 08, 2014 | 32.32 | 33.39 | 32.08 | 33.25 | 278,845 | +0.98(+3.04%) |
Aug 07, 2014 | 33.01 | 33.25 | 32.25 | 32.27 | 254,579 | -0.50(-1.53%) |
Aug 06, 2014 | 32.41 | 32.88 | 32.25 | 32.77 | 341,241 | -0.07(-0.21%) |
Aug 05, 2014 | 32.57 | 33.20 | 32.38 | 32.84 | 343,944 | +0.25(+0.77%) |
Aug 04, 2014 | 32.60 | 32.98 | 32.49 | 32.59 | 276,208 | +0.04(+0.12%) |
Aug 01, 2014 | 32.77 | 32.77 | 31.93 | 32.55 | 271,700 | -0.18(-0.55%) |
Jul 31, 2014 | 33.14 | 33.18 | 32.46 | 32.73 | 346,811 | -0.52(-1.56%) |
Jul 30, 2014 | 32.84 | 33.42 | 32.71 | 33.25 | 486,266 | +0.47(+1.43%) |
Jul 29, 2014 | 32.53 | 33.00 | 32.04 | 32.78 | 278,882 | +0.18(+0.55%) |
Jul 28, 2014 | 33.18 | 33.20 | 32.54 | 32.60 | 322,866 | -0.44(-1.33%) |
Jul 25, 2014 | 32.54 | 33.14 | 32.28 | 33.04 | 1,089,101 | +0.89(+2.77%) |
Jul 24, 2014 | 31.68 | 32.24 | 31.54 | 32.15 | 346,621 | +0.64(+2.03%) |
Jul 23, 2014 | 31.96 | 32.03 | 31.31 | 31.51 | 359,722 | -0.55(-1.72%) |
Jul 22, 2014 | 31.84 | 32.45 | 31.78 | 32.06 | 574,537 | +0.25(+0.79%) |
Jul 21, 2014 | 31.24 | 32.00 | 31.13 | 31.81 | 380,869 | +0.57(+1.82%) |
Jul 18, 2014 | 30.12 | 31.66 | 30.12 | 31.24 | 618,374 | -0.10(-0.32%) |
Jul 17, 2014 | 32.07 | 33.59 | 31.00 | 31.34 | 1,435,902 | +2.39(+8.26%) |
Jul 16, 2014 | 29.16 | 29.42 | 28.66 | 28.95 | 512,858 | -0.04(-0.14%) |
Jul 15, 2014 | 29.92 | 29.98 | 28.94 | 28.99 | 995,132 | -0.81(-2.72%) |
Jul 14, 2014 | 30.34 | 30.49 | 28.95 | 29.80 | 1,462,097 | -0.25(-0.83%) |
Jul 11, 2014 | 30.20 | 30.23 | 29.97 | 30.05 | 595,208 | -0.05(-0.17%) |
Jul 10, 2014 | 29.72 | 30.35 | 29.62 | 30.10 | 680,405 | -0.04(-0.13%) |
Jul 09, 2014 | 30.13 | 30.30 | 29.45 | 30.14 | 837,113 | +0.04(+0.13%) |
Jul 08, 2014 | 30.74 | 30.77 | 29.71 | 30.10 | 569,572 | -0.59(-1.92%) |
Jul 07, 2014 | 31.49 | 31.55 | 30.48 | 30.69 | 337,956 | -0.78(-2.48%) |
Jul 03, 2014 | 31.35 | 31.47 | 31.47 | 31.47 | 214,300 | +0.27(+0.87%) |
Jul 02, 2014 | 31.64 | 31.89 | 31.09 | 31.20 | 247,935 | -0.35(-1.11%) |
Jul 01, 2014 | 31.93 | 32.59 | 31.52 | 31.55 | 401,796 | -0.31(-0.97%) |
Jun 30, 2014 | 31.10 | 31.88 | 30.89 | 31.86 | 257,044 | +0.83(+2.67%) |
Jun 27, 2014 | 30.32 | 31.52 | 30.32 | 31.03 | 1,646,479 | +0.02(+0.06%) |
Jun 26, 2014 | 31.81 | 32.00 | 30.86 | 31.01 | 677,183 | -0.88(-2.76%) |
Jun 25, 2014 | 31.25 | 32.01 | 31.02 | 31.89 | 604,415 | +0.74(+2.38%) |
Jun 24, 2014 | 31.41 | 31.98 | 31.01 | 31.15 | 367,945 | -0.38(-1.21%) |
Jun 23, 2014 | 32.57 | 33.12 | 31.09 | 31.53 | 894,213 | -0.07(-0.22%) |
Jun 20, 2014 | 31.37 | 31.74 | 30.98 | 31.60 | 1,694,657 | +0.35(+1.12%) |
Jun 19, 2014 | 31.31 | 31.31 | 30.69 | 31.25 | 689,577 | -0.13(-0.41%) |
Jun 18, 2014 | 30.92 | 31.52 | 30.61 | 31.38 | 910,364 | +0.42(+1.36%) |
Jun 17, 2014 | 30.67 | 31.19 | 30.36 | 30.96 | 418,328 | +0.45(+1.47%) |
Jun 16, 2014 | 29.78 | 30.64 | 29.76 | 30.51 | 605,555 | +0.82(+2.76%) |
Jun 13, 2014 | 29.64 | 29.86 | 29.00 | 29.69 | 705,199 | +0.08(+0.27%) |
Jun 12, 2014 | 29.87 | 29.94 | 29.31 | 29.61 | 485,310 | -0.28(-0.94%) |
Jun 11, 2014 | 29.72 | 29.99 | 29.27 | 29.89 | 429,475 | +0.22(+0.74%) |
Jun 10, 2014 | 29.45 | 29.92 | 29.22 | 29.67 | 1,108,919 | +1.09(+3.81%) |
Jun 06, 2014 | 28.43 | 28.84 | 28.35 | 28.58 | 434,075 | +0.14(+0.49%) |
Jun 05, 2014 | 28.06 | 28.65 | 27.90 | 28.44 | 412,917 | +0.43(+1.54%) |
Jun 04, 2014 | 27.69 | 28.05 | 27.27 | 28.01 | 465,018 | +0.26(+0.94%) |
Jun 03, 2014 | 28.06 | 28.32 | 27.25 | 27.75 | 363,287 | -0.27(-0.96%) |
Jun 02, 2014 | 28.44 | 28.44 | 27.74 | 28.02 | 551,911 | -0.40(-1.41%) |
May 30, 2014 | 28.62 | 28.73 | 27.91 | 28.42 | 774,280 | -0.14(-0.49%) |
May 29, 2014 | 28.94 | 29.08 | 28.29 | 28.56 | 365,161 | -0.34(-1.18%) |
May 28, 2014 | 29.53 | 29.86 | 28.56 | 28.90 | 585,085 | -0.83(-2.79%) |
May 27, 2014 | 29.36 | 29.81 | 29.30 | 29.73 | 359,214 | +0.50(+1.71%) |
May 23, 2014 | 28.82 | 29.23 | 29.23 | 29.23 | 438,000 | +0.32(+1.11%) |
May 22, 2014 | 28.44 | 28.98 | 28.11 | 28.91 | 95,684 | +0.47(+1.65%) |
May 21, 2014 | 27.84 | 28.68 | 27.33 | 28.44 | 150,659 | +0.12(+0.42%) |
May 20, 2014 | 28.76 | 29.05 | 27.99 | 28.32 | 324,452 | -0.61(-2.11%) |
May 19, 2014 | 28.73 | 29.15 | 28.58 | 28.93 | 359,930 | +0.05(+0.17%) |
May 16, 2014 | 28.29 | 28.95 | 27.90 | 28.88 | 187,871 | +0.64(+2.27%) |
May 15, 2014 | 28.73 | 28.73 | 27.77 | 28.24 | 503,803 | -0.74(-2.55%) |
May 14, 2014 | 29.04 | 29.45 | 28.83 | 28.98 | 243,984 | -0.18(-0.62%) |
May 13, 2014 | 28.91 | 29.49 | 28.85 | 29.16 | 354,436 | +0.19(+0.66%) |
May 12, 2014 | 28.40 | 29.20 | 28.40 | 28.97 | 326,058 | +0.76(+2.69%) |
May 09, 2014 | 27.61 | 28.40 | 27.44 | 28.21 | 608,391 | +0.62(+2.25%) |
May 08, 2014 | 27.34 | 28.14 | 26.77 | 27.59 | 309,214 | +0.15(+0.55%) |
May 07, 2014 | 27.79 | 27.79 | 26.97 | 27.44 | 429,094 | -0.30(-1.08%) |
May 06, 2014 | 27.70 | 27.94 | 26.85 | 27.74 | 482,210 | -0.10(-0.36%) |
May 05, 2014 | 27.99 | 28.15 | 27.60 | 27.84 | 527,416 | -0.36(-1.28%) |
May 02, 2014 | 27.45 | 28.42 | 27.27 | 28.20 | 1,373,592 | +0.80(+2.92%) |
May 01, 2014 | 26.60 | 27.63 | 26.58 | 27.40 | 6,580,307 | +1.41(+5.43%) |
Apr 30, 2014 | 26.70 | 26.73 | 25.47 | 25.99 | 1,469,232 | -1.18(-4.34%) |
Apr 29, 2014 | 28.30 | 28.30 | 26.93 | 27.17 | 493,667 | -1.57(-5.46%) |
Apr 28, 2014 | 27.82 | 28.82 | 27.28 | 28.74 | 400,580 | +1.14(+4.13%) |
Apr 25, 2014 | 27.82 | 27.91 | 27.39 | 27.60 | 168,897 | -0.34(-1.22%) |
Apr 24, 2014 | 27.54 | 28.00 | 26.92 | 27.94 | 200,993 | +0.49(+1.79%) |
Apr 23, 2014 | 27.69 | 27.88 | 27.20 | 27.45 | 178,784 | -0.21(-0.76%) |
Apr 22, 2014 | 27.30 | 27.88 | 27.15 | 27.66 | 164,076 | +0.36(+1.32%) |
Apr 21, 2014 | 26.94 | 27.36 | 26.52 | 27.30 | 166,535 | +0.30(+1.11%) |
Apr 17, 2014 | 27.04 | 27.00 | 27.00 | 27.00 | 234,400 | -0.07(-0.26%) |
Apr 16, 2014 | 27.16 | 27.16 | 26.59 | 27.07 | 113,187 | +0.07(+0.26%) |
Apr 15, 2014 | 27.41 | 27.52 | 26.41 | 27.00 | 237,767 | -0.34(-1.24%) |
Apr 14, 2014 | 27.83 | 28.15 | 26.86 | 27.34 | 192,804 | -0.28(-1.01%) |
Apr 11, 2014 | 28.00 | 28.59 | 26.95 | 27.62 | 246,244 | -0.80(-2.81%) |
Apr 10, 2014 | 29.31 | 29.41 | 28.16 | 28.42 | 200,155 | -1.02(-3.46%) |
Apr 09, 2014 | 29.40 | 29.66 | 29.08 | 29.44 | 187,239 | +0.14(+0.48%) |
Apr 08, 2014 | 29.14 | 29.72 | 28.98 | 29.30 | 281,522 | +0.26(+0.90%) |
Apr 07, 2014 | 29.77 | 30.07 | 28.82 | 29.04 | 239,315 | -0.78(-2.62%) |
Apr 04, 2014 | 30.50 | 30.80 | 29.37 | 29.82 | 270,611 | -0.46(-1.52%) |
Apr 03, 2014 | 30.56 | 30.79 | 30.17 | 30.28 | 140,903 | -0.14(-0.46%) |
Apr 02, 2014 | 29.98 | 30.83 | 29.86 | 30.42 | 147,048 | +0.42(+1.40%) |
Apr 01, 2014 | 29.48 | 30.14 | 29.48 | 30.00 | 180,386 | +0.48(+1.63%) |
Mar 31, 2014 | 29.19 | 29.91 | 29.15 | 29.52 | 250,621 | +0.34(+1.17%) |
Mar 28, 2014 | 29.93 | 30.54 | 29.02 | 29.18 | 497,528 | -0.68(-2.28%) |
Mar 27, 2014 | 29.56 | 30.07 | 29.31 | 29.86 | 246,738 | +0.33(+1.12%) |
Mar 26, 2014 | 30.40 | 30.56 | 29.14 | 29.53 | 477,047 | -0.92(-3.02%) |
Mar 25, 2014 | 31.41 | 31.63 | 30.43 | 30.45 | 427,457 | -0.72(-2.31%) |
Mar 24, 2014 | 31.44 | 31.64 | 30.40 | 31.17 | 398,919 | -0.33(-1.05%) |
Mar 21, 2014 | 30.20 | 32.55 | 29.99 | 31.50 | 956,688 | +1.51(+5.04%) |
Mar 20, 2014 | 29.22 | 30.20 | 28.03 | 29.99 | 1,809,093 | +4.09(+15.79%) |
Mar 19, 2014 | 25.71 | 26.87 | 25.47 | 25.90 | 542,019 | +0.22(+0.86%) |
Mar 18, 2014 | 26.20 | 26.70 | 25.08 | 25.68 | 435,355 | -0.63(-2.39%) |
Mar 17, 2014 | 26.02 | 26.94 | 25.91 | 26.31 | 134,081 | +0.33(+1.27%) |
Mar 14, 2014 | 26.07 | 26.88 | 25.45 | 25.98 | 261,502 | -0.09(-0.35%) |
Mar 13, 2014 | 26.57 | 26.98 | 25.63 | 26.07 | 300,559 | -0.46(-1.73%) |
Mar 12, 2014 | 26.72 | 27.05 | 26.28 | 26.53 | 203,010 | -0.46(-1.70%) |
Mar 11, 2014 | 27.11 | 27.34 | 26.60 | 26.99 | 134,564 | -0.02(-0.07%) |
Mar 10, 2014 | 26.94 | 27.50 | 26.66 | 27.01 | 306,409 | +0.44(+1.66%) |
Mar 07, 2014 | 26.45 | 27.14 | 26.20 | 26.57 | 307,028 | +0.31(+1.18%) |
Mar 06, 2014 | 26.88 | 26.97 | 26.20 | 26.26 | 178,388 | -0.60(-2.23%) |
Mar 05, 2014 | 26.67 | 27.12 | 26.47 | 26.86 | 160,518 | +0.17(+0.64%) |
Mar 04, 2014 | 27.42 | 27.93 | 26.69 | 26.69 | 366,343 | -0.59(-2.16%) |
Mar 03, 2014 | 27.17 | 27.75 | 26.95 | 27.28 | 206,215 | +0.03(+0.11%) |
Feb 28, 2014 | 27.64 | 28.20 | 26.77 | 27.25 | 245,549 | -0.30(-1.09%) |
Feb 27, 2014 | 26.38 | 27.62 | 25.85 | 27.55 | 518,457 | +1.16(+4.40%) |
Feb 26, 2014 | 25.54 | 26.66 | 25.54 | 26.39 | 296,690 | +0.93(+3.65%) |
Feb 25, 2014 | 26.04 | 26.11 | 25.31 | 25.46 | 316,640 | -0.61(-2.34%) |
Feb 24, 2014 | 25.00 | 26.44 | 25.00 | 26.07 | 669,907 | +0.91(+3.62%) |
Feb 21, 2014 | 25.08 | 25.55 | 24.87 | 25.16 | 668,683 | +0.11(+0.44%) |
Feb 20, 2014 | 25.88 | 26.09 | 25.05 | 25.05 | 513,079 | -0.85(-3.28%) |
Feb 19, 2014 | 25.65 | 26.01 | 25.56 | 25.90 | 320,014 | +0.13(+0.50%) |
Feb 18, 2014 | 26.25 | 26.25 | 25.73 | 25.77 | 274,357 | -0.59(-2.24%) |
Feb 14, 2014 | 26.88 | 26.36 | 26.36 | 26.36 | 419,000 | -0.70(-2.59%) |
Feb 13, 2014 | 26.86 | 27.61 | 26.77 | 27.06 | 270,852 | +0.11(+0.41%) |
Feb 12, 2014 | 26.71 | 27.12 | 26.45 | 26.95 | 386,637 | +0.27(+1.01%) |
Feb 11, 2014 | 26.96 | 27.15 | 26.09 | 26.68 | 729,123 | +1.55(+6.17%) |
Feb 10, 2014 | 24.37 | 25.27 | 24.37 | 25.13 | 308,541 | +0.66(+2.70%) |
Feb 07, 2014 | 24.60 | 25.03 | 24.13 | 24.47 | 177,869 | -0.05(-0.20%) |
Feb 06, 2014 | 24.30 | 25.18 | 24.28 | 24.52 | 227,330 | +0.26(+1.07%) |
Feb 05, 2014 | 24.57 | 24.68 | 23.88 | 24.26 | 239,414 | -0.37(-1.50%) |
Feb 04, 2014 | 24.49 | 25.21 | 24.49 | 24.63 | 234,341 | +0.19(+0.78%) |
Feb 03, 2014 | 25.58 | 25.74 | 24.09 | 24.44 | 581,036 | -1.14(-4.46%) |
Jan 31, 2014 | 25.43 | 25.89 | 25.02 | 25.58 | 217,560 | -0.11(-0.43%) |
Jan 30, 2014 | 26.25 | 26.25 | 25.67 | 25.69 | 170,314 | -0.49(-1.87%) |
Jan 29, 2014 | 26.25 | 26.79 | 25.93 | 26.18 | 217,690 | -0.18(-0.68%) |
Jan 28, 2014 | 27.43 | 27.59 | 26.20 | 26.36 | 410,320 | -0.94(-3.44%) |
Jan 27, 2014 | 26.91 | 27.50 | 26.54 | 27.30 | 360,139 | +0.34(+1.26%) |
Jan 24, 2014 | 27.36 | 27.63 | 26.46 | 26.96 | 773,721 | -0.66(-2.39%) |
Jan 23, 2014 | 27.55 | 27.95 | 27.26 | 27.62 | 425,153 | -0.27(-0.97%) |
Jan 22, 2014 | 28.45 | 28.68 | 27.25 | 27.89 | 508,277 | -0.55(-1.93%) |
Jan 21, 2014 | 28.77 | 29.95 | 28.17 | 28.44 | 352,776 | -0.34(-1.18%) |
Jan 17, 2014 | 29.36 | 28.78 | 28.78 | 28.78 | 254,700 | -0.67(-2.28%) |
Jan 16, 2014 | 29.81 | 29.93 | 29.41 | 29.45 | 184,990 | -0.36(-1.21%) |
Jan 15, 2014 | 29.94 | 30.15 | 29.51 | 29.81 | 575,986 | +0.02(+0.07%) |
Jan 14, 2014 | 29.74 | 30.00 | 29.62 | 29.79 | 328,782 | +0.24(+0.81%) |
Jan 13, 2014 | 29.24 | 30.45 | 29.20 | 29.55 | 413,522 | +0.20(+0.68%) |
Jan 10, 2014 | 29.98 | 30.24 | 29.25 | 29.35 | 215,071 | -0.55(-1.84%) |
Jan 09, 2014 | 30.51 | 30.68 | 29.87 | 29.90 | 347,967 | -0.48(-1.58%) |
Jan 08, 2014 | 30.66 | 30.85 | 30.02 | 30.38 | 248,733 | -0.25(-0.82%) |
Jan 07, 2014 | 31.58 | 32.05 | 30.55 | 30.63 | 395,906 | -0.93(-2.95%) |
Jan 06, 2014 | 32.13 | 32.25 | 31.44 | 31.56 | 418,237 | -0.50(-1.56%) |
Jan 03, 2014 | 32.61 | 32.98 | 31.66 | 32.06 | 251,583 | -0.44(-1.35%) |
Jan 02, 2014 | 32.00 | 32.75 | 31.50 | 32.50 | 219,965 | +0.50(+1.56%) |
Dec 31, 2013 | 31.51 | 32.00 | 32.00 | 32.00 | 147,500 | +0.66(+2.11%) |
Dec 30, 2013 | 31.29 | 31.89 | 31.04 | 31.34 | 350,555 | -0.06(-0.19%) |
Dec 27, 2013 | 30.89 | 31.63 | 30.00 | 31.40 | 277,006 | +0.43(+1.39%) |
Dec 26, 2013 | 31.30 | 32.03 | 30.82 | 30.97 | 168,468 | -0.35(-1.12%) |
Dec 24, 2013 | 30.80 | 31.39 | 30.07 | 31.32 | 170,940 | +0.39(+1.26%) |
Dec 23, 2013 | 30.30 | 31.27 | 30.00 | 30.93 | 370,622 | +0.56(+1.84%) |
Dec 20, 2013 | 29.46 | 30.48 | 29.22 | 30.37 | 1,990,633 | +0.65(+2.19%) |
Dec 19, 2013 | 28.32 | 29.78 | 28.32 | 29.72 | 359,983 | +1.16(+4.06%) |
Dec 18, 2013 | 27.82 | 29.12 | 27.76 | 28.56 | 449,197 | +0.47(+1.67%) |
Dec 17, 2013 | 28.76 | 28.97 | 27.88 | 28.09 | 629,844 | -0.84(-2.90%) |
Dec 16, 2013 | 27.20 | 29.00 | 26.80 | 28.93 | 359,852 | +1.59(+5.82%) |
Dec 13, 2013 | 27.35 | 27.69 | 26.47 | 27.34 | 424,730 | +0.05(+0.18%) |
Dec 12, 2013 | 28.16 | 28.62 | 27.18 | 27.29 | 416,344 | -0.78(-2.78%) |
Dec 11, 2013 | 26.18 | 28.20 | 25.97 | 28.07 | 904,041 | +2.15(+8.29%) |
Dec 10, 2013 | 24.22 | 26.19 | 21.54 | 25.92 | 3,058,702 | -2.18(-7.76%) |
Dec 09, 2013 | 28.20 | 28.38 | 27.93 | 28.10 | 518,883 | +0.08(+0.29%) |
Dec 06, 2013 | 28.32 | 28.95 | 27.85 | 28.02 | 344,403 | -0.04(-0.14%) |
Dec 05, 2013 | 28.10 | 28.74 | 27.99 | 28.06 | 225,970 | -0.13(-0.46%) |
Dec 04, 2013 | 29.15 | 29.15 | 27.81 | 28.19 | 447,381 | -0.59(-2.05%) |
Dec 03, 2013 | 29.04 | 29.51 | 28.41 | 28.78 | 401,514 | -0.28(-0.96%) |
Dec 02, 2013 | 28.25 | 29.41 | 28.25 | 29.06 | 420,205 | +0.62(+2.18%) |
Nov 29, 2013 | 28.30 | 28.65 | 28.30 | 28.44 | 34,521 | +0.02(+0.07%) |
Nov 27, 2013 | 28.05 | 28.62 | 28.05 | 28.42 | 170,549 | -0.02(-0.07%) |
Nov 26, 2013 | 28.45 | 28.79 | 28.24 | 28.44 | 81,744 | -0.04(-0.14%) |
Nov 25, 2013 | 28.80 | 28.80 | 28.05 | 28.48 | 396,619 | -0.34(-1.18%) |
Nov 22, 2013 | 29.05 | 29.09 | 27.60 | 28.82 | 1,450,286 | -0.55(-1.87%) |
Nov 21, 2013 | 30.14 | 30.77 | 29.37 | 29.37 | 148,445 | -0.53(-1.77%) |
Nov 20, 2013 | 29.77 | 30.59 | 29.25 | 29.90 | 420,889 | +0.11(+0.37%) |
Nov 19, 2013 | 29.27 | 29.99 | 29.04 | 29.79 | 45,940 | +0.34(+1.15%) |
Nov 18, 2013 | 30.37 | 30.53 | 29.24 | 29.45 | 246,987 | -0.73(-2.42%) |
Nov 15, 2013 | 30.32 | 30.36 | 29.50 | 30.18 | 147,567 | +0.34(+1.14%) |
Nov 14, 2013 | 29.52 | 30.22 | 29.00 | 29.84 | 429,526 | +2.09(+7.53%) |
Nov 12, 2013 | 26.96 | 29.19 | 26.96 | 27.75 | 293,906 | +0.70(+2.59%) |
Nov 11, 2013 | 27.41 | 27.95 | 26.61 | 27.05 | 433,242 | -0.12(-0.44%) |
Nov 08, 2013 | 27.04 | 27.42 | 26.15 | 27.17 | 84,663 | +0.25(+0.93%) |
Nov 07, 2013 | 27.03 | 27.60 | 26.78 | 26.92 | 241,548 | -0.03(-0.11%) |
Nov 06, 2013 | 27.18 | 27.72 | 26.91 | 26.95 | 262,397 | -0.12(-0.44%) |
Nov 05, 2013 | 27.53 | 27.53 | 26.87 | 27.07 | 175,259 | -0.09(-0.33%) |
Nov 04, 2013 | 27.18 | 27.99 | 27.00 | 27.16 | 135,646 | +0.00(+0.00%) |